Amazon.com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	229.75	235.20	219.75	219.75	219.75	175,593
2026-04-29	222.30	227.35	220.60	226.00	226.00	38,447
2026-04-28	222.35	224.15	219.45	221.85	221.85	61,608
2026-04-27	225.00	227.30	221.95	222.80	222.80	44,971
2026-04-24	218.70	223.65	217.95	223.45	223.45	61,895
2026-04-23	217.00	221.00	216.25	219.85	219.85	71,364
2026-04-22	214.95	216.10	213.50	215.75	215.75	36,315
2026-04-21	217.00	217.65	213.75	214.75	214.75	49,921
2026-04-20	211.00	212.30	208.55	209.05	209.05	40,276
2026-04-17	211.95	216.50	211.70	215.45	215.45	48,147
2026-04-16	210.50	212.50	207.55	210.50	210.50	79,053
2026-04-15	211.30	212.05	209.65	209.95	209.95	58,121
2026-04-14	203.85	210.10	203.85	210.10	210.10	56,787
2026-04-13	201.40	204.10	201.00	204.10	204.10	44,223
2026-04-10	199.50	204.90	199.04	203.60	203.60	58,661
2026-04-09	188.80	196.78	187.96	196.78	196.78	47,614
2026-04-08	189.96	192.72	187.92	188.98	188.98	70,996
2026-04-07	184.08	185.26	180.84	181.88	181.88	33,050
2026-04-02	179.52	183.36	177.90	182.26	182.26	23,715
2026-04-01	182.20	183.00	179.50	183.00	183.00	39,577
2026-03-31	176.72	179.70	176.40	178.94	178.94	13,064
2026-03-30	173.58	177.52	173.58	177.52	177.52	17,701
2026-03-27	180.62	180.72	173.76	174.30	174.30	34,793
2026-03-26	182.20	184.36	180.60	182.58	182.58	26,346
2026-03-25	180.72	183.92	180.64	183.46	183.46	27,837
2026-03-24	181.32	181.66	178.72	179.30	179.30	19,246
2026-03-23	175.16	183.34	175.08	182.12	182.12	94,594
2026-03-20	180.38	180.38	177.64	178.68	178.68	26,682
2026-03-19	182.74	183.52	179.34	179.34	179.34	25,719
2026-03-18	187.52	187.60	183.36	183.36	183.36	14,683
2026-03-17	183.40	186.26	182.78	185.60	185.60	17,569
2026-03-16	182.54	182.76	180.76	182.02	182.02	19,718
2026-03-13	182.16	184.06	180.98	181.70	181.70	31,974
2026-03-12	183.42	183.80	180.82	182.30	182.30	30,974
2026-03-11	184.92	187.24	183.10	184.16	184.16	26,014
2026-03-10	183.98	185.00	183.00	184.64	184.64	36,692
2026-03-09	180.32	183.00	178.96	181.16	181.16	45,575
2026-03-06	189.08	189.20	184.68	185.58	185.58	34,959
2026-03-05	186.08	190.06	185.10	187.96	187.96	46,579
2026-03-04	178.74	186.88	178.46	185.30	185.30	47,989
2026-03-03	175.94	177.90	174.14	177.56	177.56	96,460
2026-03-02	175.00	178.52	173.34	177.52	177.52	202,565
2026-02-27	176.00	177.12	173.68	176.26	176.26	79,204
2026-02-26	178.28	179.12	175.70	176.74	176.74	50,444
2026-02-25	176.80	179.46	176.80	177.80	177.80	29,961
2026-02-24	174.68	177.28	172.88	177.22	177.22	72,045
2026-02-23	176.60	177.44	172.74	172.88	172.88	39,939
2026-02-20	174.72	179.08	173.16	176.86	176.86	83,415
2026-02-19	174.72	174.82	172.54	174.22	174.22	59,155
2026-02-18	171.18	175.04	170.56	174.38	174.38	69,031
2026-02-17	168.50	170.60	165.88	169.80	169.80	48,571
2026-02-16	169.50	170.00	168.00	168.60	168.60	76,230
2026-02-13	168.00	168.58	166.30	168.54	168.54	63,991
2026-02-12	172.56	173.12	166.28	167.24	167.24	80,757
2026-02-11	174.40	176.28	171.70	171.70	171.70	103,640
2026-02-10	176.02	178.78	173.30	176.58	176.58	101,101
2026-02-09	178.96	179.50	170.84	176.52	176.52	160,223
2026-02-06	170.80	176.40	169.66	174.00	174.00	416,337
2026-02-05	197.88	198.34	186.66	190.50	190.50	95,892
2026-02-04	202.80	203.60	198.46	200.55	200.55	42,799

← NewerPage 3 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.